1,354.00
+24(+1.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,294 | 1,354 | 1,354 | 1,370 | 1,294 | 80,714 |
| September 25, 2025 | 1,378 | 1,330 | 1,330 | 1,398 | 1,281 | 324,440 |
| September 24, 2025 | 1,372 | 1,386 | 1,386 | 1,404 | 1,310 | 102,180 |
| September 23, 2025 | 1,360 | 1,352 | 1,352 | 1,369.39 | 1,334 | 163,147 |
| September 22, 2025 | 1,348 | 1,354 | 1,354 | 1,364 | 1,325.7 | 198,451 |
| September 19, 2025 | 1,346 | 1,338 | 1,338 | 1,362.44 | 1,320 | 138,200 |
| September 18, 2025 | 1,317.32 | 1,332 | 1,332 | 1,346 | 1,310 | 66,747 |
| September 17, 2025 | 1,440 | 1,318 | 1,318 | 1,440 | 1,290.54 | 149,594 |
| September 16, 2025 | 1,404 | 1,396 | 1,396 | 1,458 | 1,390 | 252,906 |
| September 15, 2025 | 1,362 | 1,450 | 1,450 | 1,458 | 1,360 | 199,147 |
| September 12, 2025 | 1,338 | 1,390 | 1,390 | 1,390 | 1,288 | 253,874 |
| September 11, 2025 | 1,288 | 1,326 | 1,326 | 1,334 | 1,258 | 158,157 |
| September 10, 2025 | 1,254 | 1,274 | 1,274 | 1,288 | 1,208 | 109,199 |
| September 09, 2025 | 1,238 | 1,246 | 1,246 | 1,270 | 1,190 | 207,743 |
| September 08, 2025 | 1,244 | 1,238 | 1,238 | 1,278 | 1,234 | 100,734 |
| September 05, 2025 | 1,332 | 1,242 | 1,242 | 1,350 | 1,231.1 | 270,411 |
| September 04, 2025 | 1,300 | 1,330 | 1,330 | 1,346 | 1,288 | 238,122 |
| September 03, 2025 | 1,296 | 1,306 | 1,306 | 1,320.9 | 1,284.9 | 56,357 |
| September 02, 2025 | 1,326 | 1,290 | 1,290 | 1,340 | 1,260 | 193,708 |
| September 01, 2025 | 1,280 | 1,314 | 1,314 | 1,352.74 | 1,262 | 234,528 |
| August 29, 2025 | 1,270 | 1,282 | 1,282 | 1,310 | 1,270 | 162,723 |
| August 28, 2025 | 1,238 | 1,286 | 1,286 | 1,286 | 1,226 | 122,092 |
| August 27, 2025 | 1,274 | 1,244 | 1,244 | 1,274 | 1,218 | 80,621 |
| August 26, 2025 | 1,210 | 1,276 | 1,276 | 1,276 | 1,202 | 196,363 |
| August 22, 2025 | 1,218 | 1,230 | 1,230 | 1,232 | 1,200 | 81,006 |
| August 21, 2025 | 1,226 | 1,204 | 1,204 | 1,230 | 1,174 | 129,600 |
| August 20, 2025 | 1,224 | 1,222 | 1,210.95 | 1,244 | 1,202.2 | 79,568 |
| August 19, 2025 | 1,280 | 1,244 | 1,232.75 | 1,280 | 1,222 | 97,975 |
| August 18, 2025 | 1,267 | 1,278 | 1,266.44 | 1,326 | 1,234 | 222,710 |
| August 15, 2025 | 1,300 | 1,264 | 1,264 | 1,330 | 1,264 | 173,504 |
| August 14, 2025 | 1,328 | 1,306 | 1,306 | 1,328 | 1,262 | 109,484 |
| August 13, 2025 | 1,306 | 1,282 | 1,282 | 1,316 | 1,274 | 80,114 |
| August 12, 2025 | 1,270 | 1,296 | 1,296 | 1,316 | 1,270 | 97,114 |
| August 11, 2025 | 1,342 | 1,284 | 1,284 | 1,350 | 1,262 | 263,167 |
| August 08, 2025 | 1,322 | 1,348 | 1,348 | 1,378 | 1,322 | 80,344 |
| August 07, 2025 | 1,450 | 1,358 | 1,358 | 1,450 | 1,343.74 | 107,451 |
| August 06, 2025 | 1,430 | 1,428 | 1,428 | 1,430 | 1,388 | 126,540 |
| August 05, 2025 | 1,404 | 1,408 | 1,408 | 1,464 | 1,352 | 181,436 |
| August 04, 2025 | 1,372 | 1,390 | 1,390 | 1,438 | 1,360 | 128,905 |
| August 01, 2025 | 1,422 | 1,396 | 1,396 | 1,468 | 1,369.68 | 127,994 |
| July 31, 2025 | 1,430 | 1,456 | 1,456 | 1,478 | 1,420 | 87,517 |
| July 30, 2025 | 1,430 | 1,422 | 1,422 | 1,500 | 1,422 | 87,915 |
| July 29, 2025 | 1,474 | 1,458 | 1,458 | 1,503.75 | 1,436.92 | 148,378 |
| July 28, 2025 | 1,530 | 1,468 | 1,468 | 1,550 | 1,468 | 226,000 |
| July 25, 2025 | 1,548 | 1,532 | 1,532 | 1,584 | 1,490 | 126,753 |
| July 24, 2025 | 1,580 | 1,542 | 1,542 | 1,612 | 1,542 | 194,433 |
| July 23, 2025 | 1,532 | 1,564 | 1,564 | 1,570 | 1,532 | 117,647 |
| July 22, 2025 | 1,590 | 1,544 | 1,544 | 1,590 | 1,530 | 349,061 |
| July 21, 2025 | 1,520 | 1,578 | 1,578 | 1,586 | 1,520 | 73,565 |
| July 18, 2025 | 1,524 | 1,552 | 1,552 | 1,570 | 1,506 | 258,367 |
| July 17, 2025 | 1,744 | 1,526 | 1,526 | 1,786 | 1,526 | 394,454 |
| July 16, 2025 | 1,596 | 1,748 | 1,748 | 1,796 | 1,568 | 1.46M |
| July 15, 2025 | 1,588 | 1,540 | 1,540 | 1,588 | 1,524 | 99,976 |
| July 14, 2025 | 1,510 | 1,560 | 1,560 | 1,568.1 | 1,490 | 137,140 |
| July 11, 2025 | 1,506 | 1,540 | 1,540 | 1,550 | 1,506 | 75,383 |
| July 10, 2025 | 1,550 | 1,532 | 1,532 | 1,582 | 1,524 | 68,687 |
| July 09, 2025 | 1,532 | 1,556 | 1,556 | 1,580 | 1,532 | 46,934 |
| July 08, 2025 | 1,508 | 1,550 | 1,550 | 1,560 | 1,508 | 138,125 |
| July 07, 2025 | 1,544 | 1,526 | 1,526 | 1,576 | 1,499.09 | 94,983 |
| July 04, 2025 | 1,554 | 1,552 | 1,552 | 1,586 | 1,547.66 | 65,290 |